Indicators

Dorsey Wright Dynamic Focus 5 ETF FT (NQ: FVC )

34.78 -0.18 (-0.51%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.55	24.99	24.18	24.82	96,974	-0.26(-1.03%)
Feb 27, 2020	25.47	25.96	25.08	25.08	517,929	-1.09(-4.16%)
Feb 26, 2020	26.31	26.73	26.07	26.17	87,704	-0.11(-0.43%)
Feb 25, 2020	27.18	27.18	26.19	26.28	104,888	-0.81(-2.97%)
Feb 24, 2020	26.98	27.27	26.88	27.08	59,215	-0.87(-3.12%)
Feb 21, 2020	28.27	28.27	27.89	27.96	40,666	-0.48(-1.69%)
Feb 20, 2020	28.38	28.64	28.20	28.43	82,964	-0.07(-0.24%)
Feb 19, 2020	28.46	28.62	28.46	28.50	85,039	+0.15(+0.54%)
Feb 18, 2020	28.27	28.42	28.27	28.35	22,964	-0.02(-0.09%)
Feb 14, 2020	28.35	28.45	28.28	28.37	64,232	+0.02(+0.09%)
Feb 13, 2020	28.08	28.39	28.07	28.35	33,071	+0.08(+0.27%)
Feb 12, 2020	28.16	28.30	28.13	28.27	109,409	+0.21(+0.75%)
Feb 11, 2020	27.97	28.20	27.97	28.06	111,299	+0.33(+1.17%)
Feb 10, 2020	27.52	27.78	27.50	27.74	63,171	+0.18(+0.67%)
Feb 07, 2020	27.53	27.70	27.52	27.55	38,789	-0.15(-0.55%)
Feb 06, 2020	27.72	27.92	27.70	27.71	25,075	+0.13(+0.49%)
Feb 05, 2020	27.63	27.71	27.54	27.57	33,317	+0.04(+0.14%)
Feb 04, 2020	27.31	27.61	27.31	27.53	53,334	+0.47(+1.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.